Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NVIDIA Corp (NQ: NVDA )

1,139.01 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 2.644 2.681 2.541 2.589 64,303,180 -0.06(-2.42%)
Jun 29, 2009 2.660 2.701 2.626 2.653 55,605,152 +0.00(+0.00%)
Jun 26, 2009 2.607 2.662 2.584 2.653 56,031,680 +0.03(+1.31%)
Jun 25, 2009 2.573 2.623 2.440 2.619 94,893,712 +0.13(+5.25%)
Jun 24, 2009 2.438 2.545 2.438 2.488 56,154,224 +0.08(+3.33%)
Jun 23, 2009 2.442 2.447 2.313 2.408 64,294,740 -0.01(-0.47%)
Jun 22, 2009 2.573 2.573 2.410 2.419 62,670,012 -0.14(-5.63%)
Jun 19, 2009 2.562 2.627 2.529 2.564 81,497,752 +0.03(+1.09%)
Jun 18, 2009 2.578 2.626 2.508 2.536 61,744,736 -0.05(-1.95%)
Jun 17, 2009 2.564 2.612 2.465 2.587 87,106,608 +0.06(+2.45%)
Jun 16, 2009 2.596 2.628 2.488 2.525 64,855,980 -0.07(-2.74%)
Jun 15, 2009 2.591 2.626 2.550 2.596 48,530,780 -0.04(-1.65%)
Jun 12, 2009 2.614 2.649 2.555 2.639 64,865,432 -0.01(-0.52%)
Jun 11, 2009 2.693 2.798 2.637 2.653 91,046,504 -0.03(-1.28%)
Jun 10, 2009 2.619 2.704 2.562 2.688 90,846,448 +0.08(+3.17%)
Jun 09, 2009 2.504 2.633 2.486 2.605 79,041,176 +0.14(+5.48%)
Jun 08, 2009 2.431 2.504 2.408 2.470 51,667,772 -0.01(-0.55%)
Jun 05, 2009 2.543 2.543 2.454 2.484 61,057,436 -0.01(-0.55%)
Jun 04, 2009 2.417 2.502 2.415 2.497 73,388,576 +0.09(+3.62%)
Jun 03, 2009 2.456 2.465 2.351 2.410 80,202,728 -0.08(-3.13%)
Jun 02, 2009 2.509 2.564 2.442 2.488 98,986,176 -0.02(-0.82%)
Jun 01, 2009 2.419 2.523 2.410 2.509 111,498,280 +0.12(+4.89%)
May 29, 2009 2.412 2.417 2.309 2.392 90,965,112 -0.02(-0.76%)
May 28, 2009 2.415 2.431 2.307 2.410 108,504,072 +0.03(+1.35%)
May 27, 2009 2.362 2.449 2.339 2.378 88,756,704 +0.00(+0.19%)
May 26, 2009 2.231 2.392 2.208 2.373 94,358,600 +0.12(+5.40%)
May 22, 2009 2.218 2.284 2.176 2.252 78,306,520 +0.03(+1.55%)
May 21, 2009 2.204 2.247 2.156 2.218 105,267,568 -0.01(-0.62%)
May 20, 2009 2.206 2.351 2.197 2.231 142,751,824 +0.06(+2.96%)
May 19, 2009 2.140 2.192 2.105 2.167 93,729,768 +0.04(+1.94%)
May 18, 2009 2.055 2.140 2.050 2.126 102,294,352 +0.12(+6.06%)
May 15, 2009 1.968 2.073 1.945 2.004 85,067,296 +0.05(+2.58%)
May 14, 2009 1.924 1.995 1.910 1.954 110,950,408 +0.03(+1.43%)
May 13, 2009 2.046 2.057 1.910 1.926 138,220,928 -0.13(-6.46%)
May 12, 2009 2.211 2.211 2.018 2.059 130,762,584 -0.10(-4.77%)
May 11, 2009 2.087 2.215 2.068 2.162 113,224,928 +0.04(+1.95%)
May 08, 2009 2.408 2.408 2.089 2.121 319,483,744 -0.34(-13.79%)
May 07, 2009 2.711 2.711 2.426 2.461 140,352,416 -0.19(-7.18%)
May 06, 2009 2.736 2.761 2.598 2.651 101,776,784 -0.06(-2.03%)
May 05, 2009 2.759 2.777 2.649 2.706 91,255,984 -0.11(-4.07%)
May 04, 2009 2.797 2.841 2.685 2.821 101,135,952 +0.14(+5.40%)
May 01, 2009 2.626 2.738 2.623 2.676 91,645,520 +0.04(+1.66%)
Apr 30, 2009 2.543 2.706 2.523 2.633 121,039,808 +0.14(+5.52%)
Apr 29, 2009 2.545 2.557 2.465 2.495 93,714,504 -0.04(-1.54%)
Apr 28, 2009 2.495 2.587 2.472 2.534 69,160,032 +0.01(+0.27%)
Apr 27, 2009 2.587 2.660 2.511 2.527 85,799,456 -0.09(-3.59%)
Apr 24, 2009 2.587 2.639 2.525 2.621 82,801,744 +0.06(+2.33%)
Apr 23, 2009 2.628 2.651 2.481 2.562 82,201,000 -0.04(-1.59%)
Apr 22, 2009 2.504 2.708 2.463 2.603 99,904,048 +0.08(+2.99%)
Apr 21, 2009 2.500 2.633 2.463 2.527 101,624,592 -0.01(-0.27%)
Apr 20, 2009 2.594 2.617 2.520 2.534 64,392,080 -0.16(-6.04%)
Apr 17, 2009 2.678 2.722 2.614 2.697 75,852,976 +0.02(+0.69%)
Apr 16, 2009 2.660 2.711 2.559 2.678 113,244,360 +0.07(+2.55%)
Apr 15, 2009 2.594 2.623 2.502 2.612 113,963,384 -0.08(-2.82%)
Apr 14, 2009 2.635 2.752 2.623 2.688 77,616,096 +0.02(+0.60%)
Apr 13, 2009 2.727 2.729 2.612 2.672 83,684,760 -0.09(-3.24%)
Apr 09, 2009 2.683 2.770 2.662 2.761 98,597,408 +0.14(+5.52%)
Apr 08, 2009 2.541 2.623 2.520 2.617 79,762,992 +0.10(+4.11%)
Apr 07, 2009 2.552 2.580 2.497 2.513 66,261,308 -0.09(-3.44%)
Apr 06, 2009 2.552 2.626 2.518 2.603 96,729,576 +0.01(+0.27%)
Apr 03, 2009 2.429 2.602 2.387 2.596 109,368,960 +0.17(+6.99%)
Apr 02, 2009 2.406 2.470 2.371 2.426 109,331,752 +0.11(+4.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.